Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-05-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1997
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1997-12-31 | $5.56 | $5.56 | 41,850 | — | — |
| 1997-12-30 | $5.17 | $5.17 | 71,550 | — | — |
| 1997-12-29 | $4.72 | $4.72 | 169,425 | — | — |
| 1997-12-26 | $4.89 | $4.89 | 20,925 | — | — |
| 1997-12-24 | $4.89 | $4.89 | 46,350 | — | — |
| 1997-12-23 | $4.94 | $4.94 | 17,325 | — | — |
| 1997-12-22 | $5.00 | $5.00 | 104,850 | — | — |
| 1997-12-19 | $5.06 | $5.06 | 104,625 | — | — |
| 1997-12-18 | $5.22 | $5.22 | 26,550 | — | — |
| 1997-12-17 | $5.44 | $5.44 | 20,925 | — | — |
| 1997-12-16 | $5.50 | $5.50 | 85,500 | — | — |
| 1997-12-15 | $5.72 | $5.72 | 37,800 | — | — |
| 1997-12-12 | $5.89 | $5.89 | 103,275 | — | — |
| 1997-12-11 | $6.00 | $6.00 | 78,075 | — | — |
| 1997-12-10 | $6.11 | $6.11 | 39,825 | — | — |
| 1997-12-09 | $6.14 | $6.14 | 131,625 | — | — |
| 1997-12-08 | $5.94 | $5.94 | 546,975 | — | — |
| 1997-12-05 | $5.69 | $5.69 | 154,125 | — | — |
| 1997-12-04 | $5.33 | $5.33 | 108,225 | — | — |
| 1997-12-03 | $5.28 | $5.28 | 157,950 | — | — |
| 1997-12-02 | $5.33 | $5.33 | 117,000 | — | — |
| 1997-12-01 | $5.17 | $5.17 | 76,050 | — | — |
| 1997-11-28 | $5.42 | $5.42 | 31,275 | — | — |
| 1997-11-26 | $5.44 | $5.44 | 58,500 | — | — |
| 1997-11-25 | $5.56 | $5.56 | 32,625 | — | — |
| 1997-11-24 | $5.44 | $5.44 | 180,000 | — | — |
| 1997-11-21 | $6.00 | $6.00 | 114,300 | — | — |
| 1997-11-20 | $5.89 | $5.89 | 42,525 | — | — |
| 1997-11-19 | $6.00 | $6.00 | 83,475 | — | — |
| 1997-11-18 | $6.06 | $6.06 | 116,100 | — | — |
| 1997-11-17 | $6.06 | $6.06 | 379,575 | — | — |
| 1997-11-14 | $5.67 | $5.67 | 42,300 | — | — |
| 1997-11-13 | $5.50 | $5.50 | 174,600 | — | — |
| 1997-11-12 | $5.72 | $5.72 | 130,950 | — | — |
| 1997-11-11 | $5.83 | $5.83 | 1,265,175 | — | — |
| 1997-11-10 | $5.94 | $5.94 | 406,800 | — | — |
| 1997-11-07 | $5.92 | $5.92 | 497,700 | — | — |
| 1997-11-06 | $5.89 | $5.89 | 319,500 | — | — |
| 1997-11-05 | $6.11 | $6.11 | 1,028,700 | — | — |
| 1997-11-04 | $5.61 | $5.61 | 636,300 | — | — |
| 1997-11-03 | $5.50 | $5.50 | 776,475 | — | — |
| 1997-10-31 | $5.28 | $5.28 | 91,575 | — | — |
| 1997-10-30 | $5.22 | $5.22 | 183,375 | — | — |
| 1997-10-29 | $5.22 | $5.22 | 242,100 | — | — |
| 1997-10-28 | $5.00 | $5.00 | 212,400 | — | — |
| 1997-10-27 | $4.11 | $4.11 | 24,525 | — | — |
| 1997-10-24 | $4.33 | $4.33 | 18,225 | — | — |
| 1997-10-23 | $4.39 | $4.39 | 34,650 | — | — |
| 1997-10-22 | $4.22 | $4.22 | 4,050 | — | — |
| 1997-10-21 | $4.22 | $4.22 | 49,500 | — | — |
| 1997-10-20 | $4.44 | $4.44 | 25,425 | — | — |
| 1997-10-17 | $4.39 | $4.39 | 5,400 | — | — |
| 1997-10-16 | $4.28 | $4.28 | 13,950 | — | — |
| 1997-10-15 | $4.22 | $4.22 | 7,875 | — | — |
| 1997-10-14 | $4.39 | $4.39 | 62,325 | — | — |
| 1997-10-13 | $4.39 | $4.39 | 17,325 | — | — |
| 1997-10-10 | $4.44 | $4.44 | 51,750 | — | — |
| 1997-10-09 | $4.11 | $4.11 | 0 | — | — |
| 1997-10-08 | $4.11 | $4.11 | 675 | — | — |
| 1997-10-07 | $4.11 | $4.11 | 900 | — | — |
| 1997-10-06 | $4.22 | $4.22 | 5,400 | — | — |
| 1997-10-03 | $4.22 | $4.22 | 26,100 | — | — |
| 1997-10-02 | $4.06 | $4.06 | 25,875 | — | — |
| 1997-10-01 | $4.33 | $4.33 | 66,825 | — | — |
| 1997-09-30 | $4.00 | $4.00 | 28,125 | — | — |
| 1997-09-29 | $4.11 | $4.11 | 27,450 | — | — |
| 1997-09-26 | $3.72 | $3.72 | 23,625 | — | — |
| 1997-09-25 | $3.67 | $3.67 | 12,600 | — | — |
| 1997-09-24 | $3.67 | $3.67 | 4,950 | — | — |
| 1997-09-23 | $4.00 | $4.00 | 2,700 | — | — |
| 1997-09-22 | $3.94 | $3.94 | 25,425 | — | — |
| 1997-09-19 | $3.94 | $3.94 | 4,950 | — | — |
| 1997-09-18 | $3.78 | $3.78 | 38,250 | — | — |
| 1997-09-17 | $3.67 | $3.67 | 55,575 | — | — |
| 1997-09-16 | $3.56 | $3.56 | 59,850 | — | — |
| 1997-09-15 | $3.22 | $3.22 | 33,975 | — | — |
| 1997-09-12 | $3.22 | $3.22 | 34,200 | — | — |
| 1997-09-11 | $3.11 | $3.11 | 32,850 | — | — |
| 1997-09-10 | $3.22 | $3.22 | 900 | — | — |
| 1997-09-09 | $3.06 | $3.06 | 97,650 | — | — |
| 1997-09-08 | $3.00 | $3.00 | 8,550 | — | — |
| 1997-09-05 | $3.22 | $3.22 | 4,050 | — | — |
| 1997-09-04 | $3.00 | $3.00 | 12,375 | — | — |
| 1997-09-03 | $3.11 | $3.11 | 5,175 | — | — |
| 1997-09-02 | $3.11 | $3.11 | 2,475 | — | — |
| 1997-08-29 | $3.25 | $3.25 | 1,125 | — | — |
| 1997-08-28 | $3.17 | $3.17 | 4,050 | — | — |
| 1997-08-27 | $3.28 | $3.28 | 6,300 | — | — |
| 1997-08-26 | $3.00 | $3.00 | 675 | — | — |
| 1997-08-25 | $3.11 | $3.11 | 2,250 | — | — |
| 1997-08-22 | $3.00 | $3.00 | 1,575 | — | — |
| 1997-08-21 | $3.28 | $3.28 | 225,000 | — | — |
| 1997-08-20 | $3.22 | $3.22 | 41,400 | — | — |
| 1997-08-19 | $3.00 | $3.00 | 18,000 | — | — |
| 1997-08-18 | $3.00 | $3.00 | 6,075 | — | — |
| 1997-08-15 | $3.03 | $3.03 | 57,825 | — | — |
| 1997-08-14 | $3.00 | $3.00 | 32,625 | — | — |
| 1997-08-13 | $3.13 | $3.13 | 7,425 | — | — |
| 1997-08-12 | $3.11 | $3.11 | 19,800 | — | — |
| 1997-08-11 | $3.22 | $3.22 | 1,125 | — | — |
| 1997-08-08 | $3.22 | $3.22 | 3,825 | — | — |
| 1997-08-07 | $3.22 | $3.22 | 14,625 | — | — |
| 1997-08-06 | $3.56 | $3.56 | 13,950 | — | — |
| 1997-08-05 | $3.33 | $3.33 | 38,700 | — | — |
| 1997-08-04 | $3.56 | $3.56 | 1,125 | — | — |
| 1997-08-01 | $3.33 | $3.33 | 10,125 | — | — |
| 1997-07-31 | $3.56 | $3.56 | 16,875 | — | — |
| 1997-07-30 | $3.39 | $3.39 | 20,700 | — | — |
| 1997-07-29 | $3.67 | $3.67 | 22,950 | — | — |
| 1997-07-28 | $3.56 | $3.56 | 74,250 | — | — |
| 1997-07-25 | $3.39 | $3.39 | 32,400 | — | — |
| 1997-07-24 | $3.39 | $3.39 | 3,825 | — | — |
| 1997-07-23 | $3.56 | $3.56 | 2,700 | — | — |
| 1997-07-22 | $3.56 | $3.56 | 29,925 | — | — |
| 1997-07-21 | $3.39 | $3.39 | 10,125 | — | — |
| 1997-07-18 | $3.39 | $3.39 | 675 | — | — |
| 1997-07-17 | $3.39 | $3.39 | 16,200 | — | — |
| 1997-07-16 | $3.44 | $3.44 | 16,200 | — | — |
| 1997-07-15 | $3.39 | $3.39 | 35,775 | — | — |
| 1997-07-14 | $3.53 | $3.53 | 69,300 | — | — |
| 1997-07-11 | $3.44 | $3.44 | 5,850 | — | — |
| 1997-07-10 | $3.22 | $3.22 | 4,500 | — | — |
| 1997-07-09 | $3.22 | $3.22 | 42,525 | — | — |
| 1997-07-08 | $3.22 | $3.22 | 7,875 | — | — |
| 1997-07-07 | $3.44 | $3.44 | 29,250 | — | — |
| 1997-07-03 | $3.44 | $3.44 | 4,500 | — | — |
| 1997-07-02 | $3.44 | $3.44 | 22,500 | — | — |
| 1997-07-01 | $3.56 | $3.56 | 900 | — | — |
| 1997-06-30 | $3.56 | $3.56 | 900 | — | — |
| 1997-06-27 | $3.50 | $3.50 | 1,125 | — | — |
| 1997-06-26 | $3.22 | $3.22 | 225 | — | — |
| 1997-06-25 | $3.44 | $3.44 | 11,700 | — | — |
| 1997-06-24 | $3.22 | $3.22 | 11,250 | — | — |
| 1997-06-23 | $3.44 | $3.44 | 7,650 | — | — |
| 1997-06-20 | $3.44 | $3.44 | 5,850 | — | — |
| 1997-06-19 | $3.22 | $3.22 | 13,950 | — | — |
| 1997-06-18 | $3.22 | $3.22 | 24,750 | — | — |
| 1997-06-17 | $3.22 | $3.22 | 2,250 | — | — |
| 1997-06-16 | $3.56 | $3.56 | 4,050 | — | — |
| 1997-06-13 | $3.56 | $3.56 | 450 | — | — |
| 1997-06-12 | $3.44 | $3.44 | 3,600 | — | — |
| 1997-06-11 | $3.22 | $3.22 | 675 | — | — |
| 1997-06-10 | $3.50 | $3.50 | 14,400 | — | — |
| 1997-06-09 | $3.22 | $3.22 | 58,500 | — | — |
| 1997-06-06 | $3.50 | $3.50 | 3,375 | — | — |
| 1997-06-05 | $3.28 | $3.28 | 13,500 | — | — |
| 1997-06-04 | $3.50 | $3.50 | 278,775 | — | — |
| 1997-06-03 | $3.50 | $3.50 | 2,700 | — | — |
| 1997-06-02 | $3.22 | $3.22 | 1,350 | — | — |
| 1997-05-30 | $3.50 | $3.50 | 450 | — | — |
| 1997-05-29 | $3.50 | $3.50 | 110,925 | — | — |
| 1997-05-28 | $3.22 | $3.22 | 12,825 | — | — |
| 1997-05-27 | $3.22 | $3.22 | 1,575 | — | — |
| 1997-05-23 | $3.33 | $3.33 | 900 | — | — |
| 1997-05-22 | $3.50 | $3.50 | 7,650 | — | — |
| 1997-05-21 | $3.39 | $3.39 | 28,350 | — | — |
| 1997-05-20 | $3.44 | $3.44 | 23,625 | — | — |
| 1997-05-19 | $3.33 | $3.33 | 31,950 | — | — |
| 1997-05-16 | $3.33 | $3.33 | 450 | — | — |
| 1997-05-15 | $3.44 | $3.44 | 7,425 | — | — |
| 1997-05-14 | $3.39 | $3.39 | 15,525 | — | — |
| 1997-05-13 | $3.22 | $3.22 | 14,400 | — | — |
| 1997-05-12 | $3.44 | $3.44 | 34,875 | — | — |
| 1997-05-09 | $3.28 | $3.28 | 0 | — | — |
| 1997-05-08 | $3.28 | $3.28 | 6,075 | — | — |
| 1997-05-07 | $3.22 | $3.22 | 13,275 | — | — |
| 1997-05-06 | $3.11 | $3.11 | 33,975 | — | — |
| 1997-05-05 | $3.44 | $3.44 | 7,875 | — | — |
| 1997-05-02 | $3.33 | $3.33 | 31,950 | — | — |
| 1997-05-01 | $3.44 | $3.44 | 2,700 | — | — |
| 1997-04-30 | $3.44 | $3.44 | 52,650 | — | — |
| 1997-04-29 | $3.33 | $3.33 | 12,375 | — | — |
| 1997-04-28 | $3.28 | $3.28 | 29,250 | — | — |
| 1997-04-25 | $3.44 | $3.44 | 19,125 | — | — |
| 1997-04-24 | $3.28 | $3.28 | 4,950 | — | — |
| 1997-04-23 | $3.33 | $3.33 | 9,675 | — | — |
| 1997-04-22 | $3.28 | $3.28 | 5,850 | — | — |
| 1997-04-21 | $3.11 | $3.11 | 11,250 | — | — |
| 1997-04-18 | $3.22 | $3.22 | 0 | — | — |
| 1997-04-17 | $3.22 | $3.22 | 15,975 | — | — |
| 1997-04-16 | $3.22 | $3.22 | 0 | — | — |
| 1997-04-15 | $3.22 | $3.22 | 6,525 | — | — |
| 1997-04-14 | $3.44 | $3.44 | 0 | — | — |
| 1997-04-11 | $3.44 | $3.44 | 225 | — | — |
| 1997-04-10 | $3.44 | $3.44 | 2,250 | — | — |
| 1997-04-09 | $3.44 | $3.44 | 3,600 | — | — |
| 1997-04-08 | $3.44 | $3.44 | 64,575 | — | — |
| 1997-04-07 | $3.11 | $3.11 | 58,275 | — | — |
| 1997-04-04 | $2.86 | $2.86 | 59,400 | — | — |
| 1997-04-03 | $2.83 | $2.83 | 6,300 | — | — |
| 1997-04-02 | $2.78 | $2.78 | 20,475 | — | — |
| 1997-04-01 | $2.78 | $2.78 | 49,050 | — | — |
| 1997-03-31 | $2.67 | $2.67 | 39,600 | — | — |
| 1997-03-27 | $2.61 | $2.61 | 31,500 | — | — |
| 1997-03-26 | $2.67 | $2.67 | 98,775 | — | — |
| 1997-03-25 | $2.67 | $2.67 | 5,850 | — | — |
| 1997-03-24 | $2.67 | $2.67 | 38,250 | — | — |
| 1997-03-21 | $2.78 | $2.78 | 25,425 | — | — |
| 1997-03-20 | $2.94 | $2.94 | 0 | — | — |
| 1997-03-19 | $2.94 | $2.94 | 19,125 | — | — |
| 1997-03-18 | $2.94 | $2.94 | 42,525 | — | — |
| 1997-03-17 | $2.83 | $2.83 | 14,625 | — | — |
| 1997-03-14 | $3.00 | $3.00 | 34,200 | — | — |
| 1997-03-13 | $3.00 | $3.00 | 32,625 | — | — |
| 1997-03-12 | $2.89 | $2.89 | 0 | — | — |
| 1997-03-11 | $2.89 | $2.89 | 14,175 | — | — |
| 1997-03-10 | $3.11 | $3.11 | 18,675 | — | — |
| 1997-03-07 | $2.94 | $2.94 | 28,800 | — | — |
| 1997-03-06 | $3.00 | $3.00 | 0 | — | — |
| 1997-03-05 | $3.00 | $3.00 | 40,500 | — | — |
| 1997-03-04 | $3.11 | $3.11 | 2,925 | — | — |
| 1997-03-03 | $3.22 | $3.22 | 34,875 | — | — |
| 1997-02-28 | $3.22 | $3.22 | 15,075 | — | — |
| 1997-02-27 | $3.22 | $3.22 | 675 | — | — |
| 1997-02-26 | $3.11 | $3.11 | 13,050 | — | — |
| 1997-02-25 | $3.11 | $3.11 | 56,925 | — | — |
| 1997-02-24 | $3.11 | $3.11 | 12,150 | — | — |
| 1997-02-21 | $3.22 | $3.22 | 160,650 | — | — |
| 1997-02-20 | $3.22 | $3.22 | 30,825 | — | — |
| 1997-02-19 | $3.11 | $3.11 | 22,725 | — | — |
| 1997-02-18 | $3.17 | $3.17 | 58,275 | — | — |
| 1997-02-14 | $3.11 | $3.11 | 45,900 | — | — |
| 1997-02-13 | $3.22 | $3.22 | 10,125 | — | — |
| 1997-02-12 | $3.22 | $3.22 | 900 | — | — |
| 1997-02-11 | $3.22 | $3.22 | 25,200 | — | — |
| 1997-02-10 | $3.11 | $3.11 | 47,025 | — | — |
| 1997-02-07 | $3.11 | $3.11 | 28,800 | — | — |
| 1997-02-06 | $3.22 | $3.22 | 2,925 | — | — |
| 1997-02-05 | $3.22 | $3.22 | 3,825 | — | — |
| 1997-02-04 | $3.11 | $3.11 | 8,100 | — | — |
| 1997-02-03 | $3.11 | $3.11 | 1,800 | — | — |
| 1997-01-31 | $3.22 | $3.22 | 134,775 | — | — |
| 1997-01-30 | $3.22 | $3.22 | 8,100 | — | — |
| 1997-01-29 | $3.11 | $3.11 | 900 | — | — |
| 1997-01-28 | $3.22 | $3.22 | 5,625 | — | — |
| 1997-01-27 | $3.22 | $3.22 | 4,950 | — | — |
| 1997-01-24 | $3.11 | $3.11 | 0 | — | — |
| 1997-01-23 | $3.11 | $3.11 | 10,575 | — | — |
| 1997-01-22 | $3.11 | $3.11 | 21,150 | — | — |
| 1997-01-21 | $3.22 | $3.22 | 13,275 | — | — |
| 1997-01-20 | $3.11 | $3.11 | 10,125 | — | — |
| 1997-01-17 | $3.22 | $3.22 | 2,700 | — | — |
| 1997-01-16 | $3.11 | $3.11 | 32,625 | — | — |
| 1997-01-15 | $3.22 | $3.22 | 18,450 | — | — |
| 1997-01-14 | $3.28 | $3.28 | 54,000 | — | — |
| 1997-01-13 | $3.44 | $3.44 | 4,725 | — | — |
| 1997-01-10 | $3.78 | $3.78 | 25,650 | — | — |
| 1997-01-09 | $3.44 | $3.44 | 460,575 | — | — |
| 1997-01-08 | $4.22 | $4.22 | 4,500 | — | — |
| 1997-01-07 | $4.06 | $4.06 | 6,750 | — | — |
| 1997-01-06 | $4.06 | $4.06 | 14,175 | — | — |
| 1997-01-03 | $4.11 | $4.11 | 0 | — | — |
| 1997-01-02 | $4.11 | $4.11 | 5,625 | — | — |